Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00170000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -2.19 | -99.55% | 290,095 | 35,644 | 10.16% |
| TSLA240503C00170000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.65 | 3.60 | 3.75 | -1.70 | -31.78% | 52,101 | 16,945 | 45.59% |
| TSLA240510C00170000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 5.45 | 5.40 | 5.55 | -1.51 | -21.70% | 5,828 | 2,629 | 46.57% |
| TSLA240517C00170000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 7.00 | 6.85 | 6.95 | -1.35 | -16.17% | 6,460 | 36,339 | 46.96% |
| TSLA240524C00170000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 8.21 | 8.05 | 8.20 | -1.24 | -13.12% | 2,735 | 0 | 47.50% |
| TSLA240531C00170000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 9.05 | 8.65 | 9.10 | -1.45 | -13.81% | 1,062 | 1,200 | 46.90% |
| TSLA240621C00170000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 11.77 | 11.75 | 11.90 | -1.38 | -10.49% | 2,441 | 16,983 | 47.83% |
| TSLA240719C00170000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 15.60 | 15.40 | 15.85 | -1.40 | -8.24% | 1,115 | 6,618 | 50.68% |
| TSLA240816C00170000 | 2024-04-26 3:42PM EDT | 2024-08-16 | 19.30 | 18.85 | 19.55 | -1.27 | -6.17% | 887 | 4,263 | 53.58% |
| TSLA240920C00170000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 22.08 | 21.90 | 22.25 | -1.27 | -5.44% | 839 | 3,878 | 53.60% |
| TSLA241018C00170000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 24.80 | 24.05 | 24.75 | -0.73 | -2.86% | 197 | 1,141 | 54.19% |
| TSLA241115C00170000 | 2024-04-26 1:22PM EDT | 2024-11-15 | 28.80 | 26.85 | 27.45 | +0.65 | +2.31% | 18 | 1,122 | 55.89% |
| TSLA241220C00170000 | 2024-04-26 3:40PM EDT | 2024-12-20 | 28.85 | 28.80 | 29.80 | -1.30 | -4.31% | 272 | 3,196 | 55.67% |
| TSLA250117C00170000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 30.85 | 30.85 | 31.40 | -1.45 | -4.49% | 217 | 40,653 | 55.92% |
| TSLA250321C00170000 | 2024-04-26 3:37PM EDT | 2025-03-21 | 35.20 | 34.75 | 35.55 | -1.00 | -2.76% | 103 | 1,308 | 56.78% |
| TSLA250620C00170000 | 2024-04-26 3:31PM EDT | 2025-06-20 | 39.50 | 39.90 | 40.75 | -1.48 | -3.61% | 63 | 2,025 | 57.72% |
| TSLA250919C00170000 | 2024-04-26 2:39PM EDT | 2025-09-19 | 44.57 | 44.75 | 45.70 | +2.97 | +7.14% | 6 | 177 | 58.81% |
| TSLA251219C00170000 | 2024-04-26 2:39PM EDT | 2025-12-19 | 49.07 | 48.95 | 50.20 | -1.43 | -2.83% | 28 | 1,613 | 59.55% |
| TSLA260116C00170000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 50.50 | 50.15 | 51.50 | -1.80 | -3.44% | 81 | 1,220 | 59.73% |
| TSLA260618C00170000 | 2024-04-26 3:32PM EDT | 2026-06-18 | 56.42 | 56.50 | 58.55 | -2.13 | -3.64% | 171 | 1,708 | 60.99% |
| TSLA261218C00170000 | 2024-04-26 3:20PM EDT | 2026-12-18 | 63.15 | 62.60 | 65.45 | -1.83 | -2.82% | 150 | 963 | 61.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00170000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 1.68 | 1.35 | 2.00 | -0.28 | -14.29% | 197,369 | 14,300 | 25.39% |
| TSLA240503P00170000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 5.20 | 5.15 | 5.30 | +0.35 | +7.22% | 40,648 | 4,904 | 43.97% |
| TSLA240510P00170000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 6.90 | 6.80 | 6.90 | +0.52 | +8.15% | 3,881 | 1,266 | 43.92% |
| TSLA240517P00170000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 8.05 | 8.05 | 8.15 | +0.50 | +6.62% | 6,908 | 32,053 | 43.86% |
| TSLA240524P00170000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 9.04 | 9.05 | 9.20 | +0.46 | +5.36% | 2,620 | 745 | 43.76% |
| TSLA240531P00170000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 9.72 | 9.50 | 10.15 | +0.42 | +4.52% | 2,148 | 421 | 43.78% |
| TSLA240621P00170000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 12.05 | 12.05 | 12.25 | +0.56 | +4.87% | 2,102 | 30,354 | 42.71% |
| TSLA240719P00170000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 15.00 | 15.10 | 15.25 | +0.50 | +3.45% | 1,915 | 18,382 | 44.24% |
| TSLA240816P00170000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 17.90 | 18.05 | 18.20 | +0.41 | +2.34% | 663 | 8,299 | 46.30% |
| TSLA240920P00170000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 20.09 | 20.00 | 20.20 | +0.54 | +2.76% | 105 | 14,966 | 45.16% |
| TSLA241018P00170000 | 2024-04-26 3:53PM EDT | 2024-10-18 | 21.95 | 21.70 | 21.90 | +0.75 | +3.54% | 149 | 2,184 | 45.08% |
| TSLA241115P00170000 | 2024-04-26 3:58PM EDT | 2024-11-15 | 23.95 | 23.75 | 24.00 | +0.46 | +1.96% | 78 | 3,065 | 46.10% |
| TSLA241220P00170000 | 2024-04-26 2:51PM EDT | 2024-12-20 | 25.96 | 25.15 | 25.40 | +1.01 | +4.05% | 48 | 4,890 | 45.20% |
| TSLA250117P00170000 | 2024-04-26 2:38PM EDT | 2025-01-17 | 26.82 | 26.25 | 26.60 | +1.17 | +4.56% | 130 | 34,426 | 44.88% |
| TSLA250321P00170000 | 2024-04-26 3:58PM EDT | 2025-03-21 | 28.95 | 28.80 | 29.15 | +0.58 | +2.04% | 45 | 5,631 | 44.43% |
| TSLA250620P00170000 | 2024-04-26 3:27PM EDT | 2025-06-20 | 32.30 | 32.00 | 32.45 | +0.70 | +2.22% | 98 | 5,875 | 44.01% |
| TSLA250919P00170000 | 2024-04-26 12:48PM EDT | 2025-09-19 | 33.95 | 34.80 | 35.45 | -2.30 | -6.34% | 4 | 3,220 | 43.78% |
| TSLA251219P00170000 | 2024-04-26 2:31PM EDT | 2025-12-19 | 38.00 | 37.40 | 38.25 | -0.37 | -0.96% | 5 | 1,453 | 43.70% |
| TSLA260116P00170000 | 2024-04-26 1:44PM EDT | 2026-01-16 | 38.75 | 38.10 | 39.00 | +0.86 | +2.27% | 14 | 5,755 | 43.60% |
| TSLA260618P00170000 | 2024-04-26 3:32PM EDT | 2026-06-18 | 42.72 | 41.20 | 42.90 | +0.37 | +0.87% | 8 | 1,961 | 43.25% |
| TSLA261218P00170000 | 2024-04-26 3:58PM EDT | 2026-12-18 | 45.76 | 44.55 | 47.25 | +0.53 | +1.17% | 32 | 299 | 43.13% |
© 2024 Yahoo. All rights reserved.